Super Hi International Holding ADR

HDL
🏛️ usa →
18.79
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2024-12-31 27.01 29.33 27.01 28.76 0.0M
2024-12-30 26.89 27.41 26.34 27.40 0.0M
2024-12-27 28.28 28.28 26.55 27.28 0.0M
2024-12-26 28.27 28.30 28.08 28.28 0.0M
2024-12-24 28.75 28.75 27.79 28.67 0.0M
2024-12-23 28.75 28.75 27.79 28.67 0.0M
2024-12-20 29.50 30.00 29.19 29.39 0.0M
2024-12-19 28.00 28.72 27.90 28.72 0.0M
2024-12-18 27.99 28.58 27.28 27.28 0.0M
2024-12-17 26.55 28.00 26.55 27.98 0.0M
2024-12-16 26.88 26.88 26.18 26.24 0.0M
2024-12-13 26.00 26.50 25.92 26.50 0.0M
2024-12-12 25.31 26.00 25.17 25.85 0.0M
2024-12-11 24.35 25.00 24.22 24.65 0.0M
2024-12-10 23.19 24.14 23.17 23.85 0.0M
2024-12-09 23.67 24.54 23.24 24.41 0.1M
2024-12-06 22.60 23.03 22.34 22.46 0.0M
2024-12-05 21.08 21.81 21.08 21.81 0.0M
2024-12-04 20.58 20.86 20.45 20.85 0.0M
2024-12-03 20.49 20.49 19.91 20.00 0.0M
2024-12-02 20.00 20.01 19.21 19.67 0.0M
2024-11-29 19.40 20.57 19.25 20.53 0.1M
2024-11-27 17.09 17.13 16.82 16.93 0.0M
2024-11-26 16.45 16.59 16.17 16.56 0.0M
2024-11-25 17.23 17.24 15.54 16.03 0.1M
2024-11-22 16.45 16.80 16.21 16.29 0.0M
2024-11-21 16.47 16.83 16.11 16.48 0.1M
2024-11-20 17.18 17.18 16.41 16.41 0.0M
2024-11-19 16.70 16.70 16.70 16.70 0.0M
2024-11-18 16.00 16.50 16.00 16.39 0.0M
2024-11-15 16.33 16.64 16.02 16.04 0.0M
2024-11-14 17.04 17.04 16.51 16.51 0.0M
2024-11-13 16.81 16.90 16.51 16.63 0.0M
2024-11-12 17.00 17.00 16.64 16.64 0.1M
2024-11-11 16.60 17.33 16.60 16.88 0.0M
2024-11-08 17.43 17.43 16.31 16.55 0.0M
2024-11-07 17.00 17.54 17.00 17.43 0.0M
2024-11-06 17.59 17.59 16.61 16.69 0.0M
2024-11-05 17.00 17.00 16.62 16.83 0.0M
2024-11-04 17.01 17.12 16.76 17.01 0.0M
2024-11-01 16.88 16.88 16.05 16.27 0.0M
2024-10-31 16.47 16.47 16.08 16.31 0.0M
2024-10-30 16.59 16.93 16.25 16.46 0.0M
2024-10-29 16.80 17.06 16.59 16.85 0.0M
2024-10-28 17.06 17.38 17.00 17.25 0.0M
2024-10-25 17.31 17.35 16.96 17.20 0.0M
2024-10-24 17.19 17.19 16.64 16.68 0.0M
2024-10-23 17.26 17.49 16.69 16.86 0.0M
2024-10-22 16.11 17.00 16.11 16.57 0.0M
2024-10-21 16.46 16.46 15.57 15.68 0.0M
2024-10-18 17.40 17.51 16.45 16.45 0.0M
2024-10-17 16.16 16.65 16.06 16.06 0.0M
2024-10-16 16.91 17.39 16.71 16.77 0.0M
2024-10-15 16.70 17.83 16.70 16.70 0.0M
2024-10-14 17.64 18.17 17.64 17.83 0.0M
2024-10-11 17.64 17.91 17.48 17.64 0.0M
2024-10-10 18.27 18.30 17.65 17.72 0.0M
2024-10-09 17.99 18.00 17.74 17.80 0.0M
2024-10-08 17.94 18.23 17.55 17.80 0.0M
2024-10-07 18.25 19.83 18.10 18.47 0.1M
2024-10-04 16.20 17.49 16.18 17.49 0.1M
2024-10-03 16.82 16.82 15.91 15.92 0.0M
2024-10-02 18.01 18.01 16.81 16.81 0.1M
2024-10-01 17.35 17.49 17.01 17.26 0.0M
2024-09-30 18.34 18.34 17.24 17.34 0.0M
2024-09-27 18.00 18.05 17.50 17.55 0.0M
2024-09-26 18.55 19.02 17.80 18.00 0.1M
2024-09-25 17.50 18.48 17.00 17.00 0.0M
2024-09-24 17.16 17.82 17.15 17.59 0.0M
2024-09-23 16.00 17.26 16.00 16.61 0.1M
2024-09-20 15.20 15.67 15.11 15.66 0.0M
2024-09-19 14.98 15.35 14.74 14.87 0.0M
2024-09-18 14.38 14.60 14.18 14.35 0.0M
2024-09-17 14.70 15.36 14.37 14.38 0.1M
2024-09-16 14.99 14.99 14.21 14.30 0.0M
2024-09-13 15.33 15.33 14.70 14.70 0.0M
2024-09-12 14.85 14.99 14.49 14.82 0.0M
2024-09-11 14.79 14.91 14.44 14.44 0.0M
2024-09-10 14.92 14.92 14.35 14.35 0.0M
2024-09-09 15.00 15.00 14.28 14.37 0.0M
2024-09-06 15.00 15.00 14.50 14.80 0.1M
2024-09-05 15.30 15.46 14.78 14.86 0.0M
2024-09-04 15.00 15.68 14.75 14.94 0.0M
2024-09-03 15.93 15.93 14.60 14.85 0.0M
2024-08-30 16.20 16.38 15.47 15.54 0.0M
2024-08-29 16.34 16.38 16.08 16.32 0.0M
2024-08-28 15.78 15.90 15.50 15.66 0.0M
2024-08-27 16.77 16.77 15.35 15.68 0.0M
2024-08-26 15.98 17.69 15.30 16.24 0.0M
2024-08-23 15.57 15.96 15.55 15.55 0.0M
2024-08-22 15.41 15.41 15.29 15.35 0.0M
2024-08-21 15.45 15.56 15.38 15.56 0.0M
2024-08-20 15.10 15.18 15.03 15.08 0.0M
2024-08-19 15.01 15.18 15.00 15.02 0.0M
2024-08-16 14.88 14.98 14.75 14.77 0.0M
2024-08-15 14.50 14.93 14.44 14.78 0.0M
2024-08-14 14.63 14.63 14.18 14.18 0.0M
2024-08-13 14.16 14.76 14.16 14.40 0.0M
2024-08-12 14.56 14.56 14.00 14.09 0.0M
2024-08-09 14.71 14.94 14.44 14.44 0.0M
2024-08-08 14.69 14.69 14.43 14.44 0.0M
2024-08-07 14.91 14.99 14.15 14.22 0.0M
2024-08-06 14.33 14.70 14.19 14.25 0.0M
2024-08-05 14.60 14.60 13.94 13.94 0.0M
2024-08-02 15.13 16.15 14.60 14.81 0.0M
2024-08-01 15.69 15.92 15.05 15.11 0.0M
2024-07-31 15.98 16.30 15.67 16.21 0.0M
2024-07-30 15.10 15.35 15.00 15.35 0.0M
2024-07-29 15.15 15.25 14.91 15.02 0.0M
2024-07-26 14.98 15.33 14.85 15.33 0.0M
2024-07-25 15.60 15.60 14.50 14.66 0.0M
2024-07-24 16.25 18.00 15.75 15.94 0.0M
2024-07-23 16.62 16.62 16.22 16.24 0.0M
2024-07-22 16.87 16.93 16.54 16.55 0.0M
2024-07-19 16.81 17.25 16.69 16.72 0.0M
2024-07-18 17.58 17.58 17.00 17.00 0.0M
2024-07-17 17.15 17.71 17.15 17.16 0.0M
2024-07-16 17.95 18.00 17.62 17.68 0.0M
2024-07-15 18.41 18.48 17.90 18.15 0.0M
2024-07-12 18.30 18.38 18.00 18.00 0.0M
2024-07-11 17.83 18.29 17.58 17.97 0.0M
2024-07-10 17.42 17.99 17.30 17.40 0.0M
2024-07-09 17.68 17.88 17.58 17.75 0.0M
2024-07-08 17.56 17.61 17.31 17.41 0.0M
2024-07-05 17.59 18.29 17.50 18.00 0.0M
2024-07-03 17.11 17.62 17.11 17.30 0.0M
2024-07-02 17.60 17.60 17.10 17.10 0.0M
2024-07-01 18.00 18.20 17.52 17.54 0.0M
2024-06-28 18.65 18.65 17.85 18.00 0.1M
2024-06-27 18.11 19.41 17.73 18.80 0.0M
2024-06-26 17.85 19.46 17.85 19.20 0.0M
2024-06-25 17.16 18.24 17.00 17.25 0.0M
2024-06-24 17.70 17.78 17.00 17.60 0.0M
2024-06-21 15.95 18.50 15.75 17.98 0.1M
2024-06-20 16.49 16.49 15.60 15.96 0.1M
2024-06-18 17.50 18.15 16.66 17.28 0.1M
2024-06-17 17.93 18.47 17.80 17.92 0.0M
2024-06-14 18.39 18.50 17.92 18.07 0.0M
2024-06-13 18.30 18.50 17.90 18.40 0.0M
2024-06-12 18.80 18.81 17.33 17.84 0.0M
2024-06-11 18.96 18.96 18.50 18.80 0.0M
2024-06-10 18.79 19.50 18.70 19.26 0.0M
2024-06-07 19.00 19.18 18.25 18.84 0.0M
2024-06-06 19.61 19.69 19.20 19.22 0.0M
2024-06-05 19.81 20.30 19.81 20.01 0.0M
2024-06-04 19.69 20.34 19.69 20.27 0.0M
2024-06-03 20.25 20.85 19.85 19.91 0.0M
2024-05-31 20.00 20.33 19.70 20.30 0.1M
2024-05-30 19.68 20.39 19.60 20.00 0.0M
2024-05-29 19.81 20.97 19.37 20.15 0.0M
2024-05-28 20.00 21.00 19.75 20.75 0.1M
2024-05-24 18.60 19.89 18.08 19.65 0.1M
2024-05-23 20.88 20.88 18.56 18.61 0.2M
2024-05-22 21.10 21.50 20.13 20.28 0.1M
2024-05-21 20.00 21.00 19.60 21.00 0.2M
2024-05-20 21.07 21.44 20.38 20.92 0.2M
2024-05-17 27.00 30.00 19.80 22.29 0.7M